Citizens, Inc. (CIA)
NYSE: CIA · Real-Time Price · USD
4.090
-0.010 (-0.24%)
May 14, 2025, 9:40 AM - Market open
Citizens Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2025 | 3.98 | 4.15 | 3.98 | 4.10 | 4.10 | 2.76% | 58,864 |
| May 12, 2025 | 3.93 | 4.13 | 3.78 | 3.99 | 3.99 | 5.56% | 122,033 |
| May 9, 2025 | 3.90 | 4.01 | 3.62 | 3.78 | 3.78 | -5.74% | 158,833 |
| May 8, 2025 | 3.91 | 4.09 | 3.90 | 4.01 | 4.01 | 5.25% | 75,664 |
| May 7, 2025 | 4.05 | 4.15 | 3.81 | 3.81 | 3.81 | -6.62% | 124,716 |
| May 6, 2025 | 4.00 | 4.23 | 4.00 | 4.08 | 4.08 | 0.74% | 54,149 |
| May 5, 2025 | 4.11 | 4.27 | 4.05 | 4.05 | 4.05 | -4.03% | 70,368 |
| May 2, 2025 | 4.13 | 4.33 | 4.10 | 4.22 | 4.22 | 3.69% | 68,833 |
| May 1, 2025 | 4.14 | 4.23 | 3.97 | 4.07 | 4.07 | 0.99% | 56,527 |
| Apr 30, 2025 | 4.14 | 4.14 | 4.00 | 4.03 | 4.03 | -6.06% | 89,993 |
| Apr 29, 2025 | 4.48 | 4.48 | 4.25 | 4.29 | 4.29 | -4.88% | 107,625 |
| Apr 28, 2025 | 4.28 | 4.61 | 4.28 | 4.51 | 4.51 | 5.13% | 87,969 |
| Apr 25, 2025 | 4.18 | 4.35 | 4.11 | 4.29 | 4.29 | 0.70% | 62,916 |
| Apr 24, 2025 | 4.47 | 4.60 | 4.23 | 4.26 | 4.26 | -5.75% | 72,131 |
| Apr 23, 2025 | 4.56 | 4.69 | 4.45 | 4.52 | 4.52 | 1.80% | 50,970 |
| Apr 22, 2025 | 4.36 | 4.59 | 4.07 | 4.44 | 4.44 | 2.78% | 95,744 |
| Apr 21, 2025 | 4.25 | 4.36 | 4.15 | 4.32 | 4.32 | -0.92% | 82,038 |
| Apr 17, 2025 | 4.31 | 4.47 | 4.31 | 4.36 | 4.36 | 0.93% | 67,058 |
| Apr 16, 2025 | 4.17 | 4.36 | 4.17 | 4.32 | 4.32 | 1.41% | 64,489 |
| Apr 15, 2025 | 4.18 | 4.39 | 4.18 | 4.26 | 4.26 | 1.43% | 50,247 |
| Apr 14, 2025 | 4.08 | 4.36 | 4.03 | 4.20 | 4.20 | 5.00% | 90,652 |
| Apr 11, 2025 | 4.06 | 4.17 | 3.97 | 4.00 | 4.00 | -2.91% | 127,610 |
| Apr 10, 2025 | 4.10 | 4.33 | 3.96 | 4.12 | 4.12 | -5.07% | 139,182 |
| Apr 9, 2025 | 3.74 | 4.51 | 3.64 | 4.34 | 4.34 | 15.73% | 194,802 |
| Apr 8, 2025 | 3.96 | 4.28 | 3.73 | 3.75 | 3.75 | -3.10% | 149,130 |
| Apr 7, 2025 | 3.18 | 4.05 | 2.90 | 3.87 | 3.87 | 5.16% | 326,669 |
| Apr 4, 2025 | 4.01 | 4.01 | 3.61 | 3.68 | 3.68 | -11.75% | 163,553 |
| Apr 3, 2025 | 4.54 | 4.64 | 4.16 | 4.17 | 4.17 | -13.31% | 141,157 |
| Apr 2, 2025 | 4.57 | 4.87 | 4.57 | 4.81 | 4.81 | 5.48% | 89,731 |
| Apr 1, 2025 | 4.56 | 4.69 | 4.43 | 4.56 | 4.56 | 0.22% | 119,044 |
| Mar 31, 2025 | 4.44 | 4.68 | 4.41 | 4.55 | 4.55 | -2.36% | 219,898 |
| Mar 28, 2025 | 4.84 | 5.01 | 4.63 | 4.66 | 4.66 | -5.09% | 94,051 |
| Mar 27, 2025 | 4.74 | 4.98 | 4.74 | 4.91 | 4.91 | 1.45% | 70,238 |
| Mar 26, 2025 | 5.02 | 5.09 | 4.80 | 4.84 | 4.84 | -5.47% | 115,642 |
| Mar 25, 2025 | 5.07 | 5.26 | 5.05 | 5.12 | 5.12 | -0.58% | 87,171 |
| Mar 24, 2025 | 5.18 | 5.47 | 5.05 | 5.15 | 5.15 | 0.39% | 130,544 |
| Mar 21, 2025 | 5.12 | 5.29 | 5.06 | 5.13 | 5.13 | -2.47% | 129,761 |
| Mar 20, 2025 | 5.01 | 5.32 | 4.83 | 5.26 | 5.26 | 2.14% | 94,690 |
| Mar 19, 2025 | 4.88 | 5.26 | 4.88 | 5.15 | 5.15 | 5.53% | 103,844 |
| Mar 18, 2025 | 4.90 | 5.03 | 4.80 | 4.88 | 4.88 | -4.13% | 124,466 |
| Mar 17, 2025 | 4.62 | 5.16 | 4.62 | 5.09 | 5.09 | 8.99% | 238,609 |
| Mar 14, 2025 | 4.42 | 4.79 | 4.42 | 4.67 | 4.67 | 4.01% | 134,717 |
| Mar 13, 2025 | 4.41 | 4.61 | 4.36 | 4.49 | 4.49 | - | 89,002 |
| Mar 12, 2025 | 4.42 | 4.60 | 4.31 | 4.49 | 4.49 | 2.75% | 131,792 |
| Mar 11, 2025 | 4.12 | 4.50 | 4.12 | 4.37 | 4.37 | 3.80% | 118,509 |
| Mar 10, 2025 | 4.17 | 4.40 | 4.16 | 4.21 | 4.21 | -3.66% | 151,001 |
| Mar 7, 2025 | 4.23 | 4.42 | 4.17 | 4.37 | 4.37 | 0.92% | 130,177 |
| Mar 6, 2025 | 4.55 | 4.62 | 4.29 | 4.33 | 4.33 | -7.08% | 65,509 |
| Mar 5, 2025 | 4.58 | 4.71 | 4.49 | 4.66 | 4.66 | 2.42% | 71,228 |
| Mar 4, 2025 | 4.92 | 4.92 | 4.55 | 4.55 | 4.55 | -8.27% | 65,826 |